Seacon Shipping Group Holdings Limited (HKG:2409)
Hong Kong · Delayed Price · Currency is HKD 5.12
+0.51 (10.94%)
Oct 2, 2026, 4:08 PM HKT
HKG:2409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.62 | 5.14 | 4.59 | 5.12 | 5.12 | 10.94% | 607,000 |
| Sep 30, 2026 | 4.75 | 4.75 | 4.62 | 4.62 | 4.62 | -0.22% | 45,000 |
| Sep 29, 2026 | 4.60 | 4.75 | 4.60 | 4.63 | 4.63 | 0.54% | 112,000 |
| Sep 28, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 1.77% | 99,000 |
| Sep 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Sep 24, 2026 | 4.49 | 4.59 | 4.47 | 4.52 | 4.52 | 0.33% | 83,000 |
| Sep 23, 2026 | 4.55 | 4.57 | 4.51 | 4.51 | 4.51 | -0.88% | 103,000 |
| Sep 22, 2026 | 4.55 | 4.56 | 4.54 | 4.55 | 4.55 | -0.55% | 104,000 |
| Sep 21, 2026 | 4.57 | 4.58 | 4.55 | 4.57 | 4.57 | 0.11% | 128,000 |
| Sep 18, 2026 | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | - | 97,000 |
| Sep 17, 2026 | 4.46 | 4.61 | 4.46 | 4.57 | 4.57 | -0.87% | 97,000 |
| Sep 16, 2026 | 4.45 | 4.61 | 4.45 | 4.61 | 4.61 | 1.21% | 102,000 |
| Sep 15, 2026 | 4.35 | 4.75 | 4.35 | 4.55 | 4.55 | 4.48% | 432,000 |
| Sep 14, 2026 | 4.35 | 4.36 | 4.25 | 4.36 | 4.36 | 1.28% | 104,000 |
| Sep 11, 2026 | 4.34 | 4.35 | 4.30 | 4.30 | 4.30 | -0.92% | 149,000 |
| Sep 10, 2026 | 4.33 | 4.35 | 4.30 | 4.34 | 4.34 | 0.12% | 110,000 |
| Sep 9, 2026 | 4.34 | 4.35 | 4.28 | 4.34 | 4.34 | -0.12% | 101,000 |
| Sep 8, 2026 | 4.36 | 4.37 | 4.34 | 4.34 | 4.34 | 0.81% | 101,000 |
| Sep 7, 2026 | 4.35 | 4.35 | 4.30 | 4.31 | 4.31 | -1.03% | 116,000 |
| Sep 4, 2026 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | 2.11% | 115,000 |
| Sep 3, 2026 | 4.31 | 4.33 | 4.26 | 4.26 | 4.26 | - | 124,000 |
| Sep 2, 2026 | 4.29 | 4.30 | 4.22 | 4.26 | 4.26 | -0.47% | 107,000 |
| Sep 1, 2026 | 4.22 | 4.29 | 4.20 | 4.28 | 4.28 | 1.54% | 103,000 |
| Aug 31, 2026 | 4.35 | 4.36 | 4.22 | 4.22 | 4.22 | -3.33% | 137,000 |
| Aug 28, 2026 | 4.38 | 4.39 | 4.36 | 4.36 | 4.36 | -0.46% | 117,000 |
| Aug 27, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | 0.69% | 100,000 |
| Aug 26, 2026 | 4.40 | 4.40 | 4.38 | 4.35 | 4.35 | -0.23% | 105,000 |
| Aug 25, 2026 | 4.35 | 4.39 | 4.35 | 4.36 | 4.36 | 0.46% | 118,000 |
| Aug 24, 2026 | 4.39 | 4.39 | 4.30 | 4.34 | 4.34 | -1.14% | 103,000 |
| Aug 21, 2026 | 3.90 | 4.39 | 3.90 | 4.39 | 4.39 | 7.07% | 111,000 |
| Aug 20, 2026 | 4.01 | 4.10 | 4.00 | 4.10 | 4.10 | 0.49% | 101,000 |
| Aug 19, 2026 | 4.20 | 4.22 | 4.08 | 4.08 | 4.08 | -2.74% | 150,000 |
| Aug 18, 2026 | 4.25 | 4.28 | 4.20 | 4.20 | 4.20 | -1.29% | 102,000 |
| Aug 17, 2026 | 4.11 | 4.45 | 4.10 | 4.25 | 4.25 | 2.91% | 187,000 |
| Aug 14, 2026 | 3.93 | 4.13 | 3.93 | 4.13 | 4.13 | 7.27% | 152,000 |
| Aug 13, 2026 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 2.12% | 108,000 |
| Aug 12, 2026 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | 1.21% | 92,000 |
| Aug 11, 2026 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | 0.68% | 2,209,000 |
| Aug 10, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 8,089,000 |
| Aug 7, 2026 | 3.79 | 3.79 | 3.50 | 3.60 | 3.60 | -5.01% | 176,000 |
| Aug 6, 2026 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 2.71% | 61,000 |
| Aug 5, 2026 | 3.70 | 3.77 | 3.69 | 3.69 | 3.69 | -0.27% | 105,000 |
| Aug 4, 2026 | 3.70 | 3.70 | 3.65 | 3.70 | 3.70 | -4.39% | 191,000 |
| Aug 3, 2026 | 3.80 | 3.90 | 3.70 | 3.87 | 3.87 | 1.84% | 122,000 |
| Jul 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.56% | 67,000 |
| Jul 30, 2026 | 3.60 | 3.78 | 3.56 | 3.60 | 3.60 | 1.41% | 192,000 |
| Jul 29, 2026 | 3.66 | 3.70 | 3.55 | 3.55 | 3.55 | -4.57% | 86,000 |
| Jul 28, 2026 | 3.74 | 3.74 | 3.63 | 3.72 | 3.72 | -0.53% | 162,000 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.73 | 3.74 | 3.74 | -1.58% | 102,000 |
| Jul 24, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | - | 81,000 |